Applied Optoelectronics, Inc. - 0HGV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	24.4	23.17	23.17	24.46	23.17	27,387
September 05, 2025	23.85	22.98	22.98	24.16	22.66	55,212
September 04, 2025	23.34	22.96	22.96	23.49	22.1	10,394
September 03, 2025	23.99	22.82	22.82	24.34	22.65	15,675
September 02, 2025	23.28	22.91	22.91	23.39	22.64	20,210
August 29, 2025	25.25	24.51	24.51	26.6	24.38	10,680
August 28, 2025	23.79	24.87	24.87	24.94	22.53	13,677
August 27, 2025	25.12	24.97	24.97	25.48	24.71	8,639
August 26, 2025	26	25.65	25.65	26.22	25.02	16,945
August 22, 2025	23.38	25.2	25.2	25.99	23.38	20,512
August 21, 2025	21.82	23.42	23.42	23.42	21.71	32,545
August 20, 2025	22.5	22.28	22.28	22.53	20.79	15,334
August 19, 2025	26.2	22.93	22.93	26.26	22.63	28,695
August 18, 2025	22.86	26.59	26.59	26.96	22.06	32,662
August 15, 2025	21.75	22.24	22.24	22.95	21.4	17,417
August 14, 2025	22.02	20.88	20.88	22.55	20.77	16,967
August 13, 2025	23.85	22.6	22.6	24.26	22.15	32,941
August 12, 2025	21.33	23.56	23.56	23.75	21.2	20,827
August 11, 2025	21.08	20.33	20.33	21.6	19.91	43,647
August 08, 2025	21.92	22.17	22.17	25	20.75	13,859
August 07, 2025	23.43	22.47	22.47	23.73	22.16	14,314
August 06, 2025	21.72	22.68	22.68	22.68	21.65	10,607
August 05, 2025	22.36	21.05	21.05	22.36	20.52	12,360
August 04, 2025	22.2	22.37	22.37	22.76	21.56	7,640
August 01, 2025	22.6	21.63	21.63	22.6	20.93	15,386
July 31, 2025	24.07	23.64	23.64	24.51	23.38	18,289
July 30, 2025	23	23.34	23.34	24.43	22.44	44,079
July 29, 2025	25.51	24.79	24.79	26.27	24.38	7,157
July 28, 2025	27.61	24.91	24.91	27.66	24.91	13,067
July 25, 2025	26.3	26.02	26.02	27.87	25.78	16,474
July 24, 2025	26.5	26.36	26.36	27.39	26.03	4,002
July 23, 2025	27.2	27.46	27.46	27.75	26.26	8,592
July 22, 2025	28	26.33	26.33	28.18	25.45	15,104
July 21, 2025	28.64	28.78	28.78	29.02	28.08	7,267
July 18, 2025	29.92	27.99	27.99	30.2	27.71	6,465
July 17, 2025	29.51	29.32	29.32	30	28.66	7,107
July 16, 2025	28.8	27.94	27.94	28.8	26.4	13,398
July 15, 2025	30.6	29.6	29.6	31.5	29.12	15,090
July 14, 2025	28.9	29.17	29.17	29.33	27.15	23,027
July 11, 2025	27.65	28.1	28.1	29.04	27.65	7,616
July 10, 2025	28.2	28.47	28.47	28.5	26.82	16,556
July 09, 2025	26.8	28.06	28.06	28.78	26.2	41,853
July 08, 2025	27.11	26.66	26.66	27.61	26.17	6,396
July 07, 2025	27.38	26.9	26.9	28.51	25.8	23,783
July 03, 2025	26.76	28.35	28.35	31.02	26.43	21,563
July 02, 2025	25.08	25.61	25.61	26.36	23.94	11,197
July 01, 2025	25.6	25.59	25.59	25.65	23.9	8,503
June 30, 2025	26.6	25.45	25.45	27.21	25.45	3,052
June 27, 2025	28.01	26.14	26.14	28.01	26.05	10,417
June 26, 2025	26.5	26.99	26.99	27.53	25.36	8,890
June 25, 2025	23.45	26.16	26.16	26.7	22	22,813
June 24, 2025	23.25	23.85	23.85	24.4	22.73	21,016
June 23, 2025	23.7	22.28	22.28	23.7	21.38	13,512
June 20, 2025	19.99	23.14	22.71	23.6	19.82	40,107
June 18, 2025	17	19.17	19.17	20	17	32,684
June 17, 2025	16.99	16.94	16.94	17.5	16.89	7,668
June 16, 2025	15.76	17.42	17.42	18.12	15.76	20,977
June 13, 2025	16.15	15.87	15.9	16.53	15.72	14,177
June 12, 2025	18.6	16.91	16.91	19.76	16.77	156,319
June 11, 2025	16.24	16.43	16.43	17.48	16.22	6,486

Applied Optoelectronics, Inc. (0HGV.L) LSE